Guangdong Wens Foodstuff Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.500	18.990	17.900	18.600	17.235	29,234,253
2022-05-05	18.570	18.840	18.160	18.630	17.263	49,117,349
2022-04-29	20.000	20.340	18.030	18.660	17.291	109,410,149
2022-04-28	20.710	20.900	19.820	20.160	18.681	30,568,676
2022-04-27	20.150	21.100	19.010	20.830	19.302	41,161,298
2022-04-26	20.210	20.380	19.800	19.810	18.356	40,333,906
2022-04-25	20.390	21.370	20.000	20.010	18.542	42,079,007
2022-04-22	20.710	21.000	20.190	20.810	19.283	36,394,782
2022-04-21	21.600	21.950	20.550	20.700	19.181	49,042,436
2022-04-20	22.300	22.600	21.700	21.760	20.163	46,402,342
2022-04-19	22.690	23.180	22.380	22.610	20.951	67,288,152
2022-04-18	21.580	22.690	21.150	22.670	21.007	49,587,988
2022-04-15	21.300	21.700	20.900	21.440	19.867	20,978,155
2022-04-14	21.020	21.520	20.400	21.350	19.783	30,603,032
2022-04-13	22.190	22.480	21.100	21.100	19.552	38,261,659
2022-04-12	22.000	22.400	21.770	22.320	20.682	29,832,430
2022-04-11	20.970	22.350	20.910	22.000	20.386	50,564,730
2022-04-08	21.380	21.510	20.550	21.040	19.496	31,235,209
2022-04-07	22.080	22.120	21.250	21.390	19.821	33,553,006
2022-04-06	21.960	22.610	21.910	22.270	20.636	27,614,240
2022-04-01	22.200	22.480	21.700	22.120	20.497	24,562,342
2022-03-31	22.210	22.500	21.610	22.050	20.432	24,428,743
2022-03-30	22.000	22.380	21.880	22.230	20.599	32,128,077
2022-03-29	21.420	22.490	21.220	22.210	20.580	46,132,644
2022-03-28	21.830	21.990	21.370	21.580	19.997	25,190,616
2022-03-25	21.700	22.380	21.600	21.750	20.154	29,101,900
2022-03-24	21.760	22.080	21.470	21.780	20.182	21,055,182
2022-03-23	21.800	22.020	21.430	21.760	20.163	32,258,203
2022-03-22	21.160	22.200	20.910	21.830	20.228	58,820,195
2022-03-21	20.750	21.390	20.610	21.060	19.515	33,299,136
2022-03-18	20.090	20.990	19.920	20.840	19.311	33,467,715
2022-03-17	19.300	20.380	18.980	20.080	18.607	37,901,800
2022-03-16	18.880	19.360	18.290	19.320	17.902	32,977,006
2022-03-15	19.410	19.900	18.750	18.780	17.402	41,293,131
2022-03-14	20.220	20.730	19.580	19.610	18.171	43,205,891
2022-03-11	19.260	20.580	19.090	20.580	19.070	49,213,037
2022-03-10	20.190	20.360	19.610	19.680	18.236	40,008,504
2022-03-09	20.100	20.680	19.050	19.960	18.495	43,971,476
2022-03-08	20.650	21.070	20.000	20.140	18.662	41,257,490
2022-03-07	20.920	21.440	20.570	20.700	19.181	45,412,581
2022-03-04	20.150	21.020	20.100	20.720	19.200	38,786,055
2022-03-03	20.350	20.650	20.020	20.180	18.699	24,241,335
2022-03-02	20.300	21.080	20.190	20.510	19.005	37,268,886
2022-03-01	19.700	20.550	19.400	20.540	19.033	47,016,992
2022-02-28	19.320	19.650	19.190	19.490	18.060	25,406,559
2022-02-25	19.800	19.980	19.170	19.490	18.060	37,622,593
2022-02-24	20.010	20.220	19.520	19.800	18.347	55,055,256
2022-02-23	20.870	21.270	19.930	20.190	18.709	36,453,655
2022-02-22	20.700	20.950	20.360	20.840	19.311	22,106,255
2022-02-21	21.080	21.290	20.450	20.670	19.153	26,550,190
2022-02-18	20.250	21.160	20.080	21.080	19.533	31,346,507
2022-02-17	19.980	20.500	19.600	20.400	18.903	44,290,253
2022-02-16	21.000	21.120	20.070	20.190	18.709	42,281,485
2022-02-15	20.990	21.440	20.850	21.140	19.589	31,132,861
2022-02-14	21.590	22.030	20.850	21.200	19.645	29,438,240
2022-02-11	21.880	22.150	21.450	21.600	20.015	49,706,712
2022-02-10	21.310	22.720	21.160	21.980	20.367	70,664,210
2022-02-09	20.580	21.730	20.500	21.410	19.839	55,115,750
2022-02-08	20.370	20.830	20.080	20.790	19.265	38,187,814
2022-02-07	20.160	20.760	19.230	20.650	19.135	53,361,715

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.2000 CNY
2025-11-03	0.3000 CNY
2025-05-26	0.2000 CNY
2024-11-18	0.1500 CNY
2024-06-19	0.1000 CNY
2023-06-12	0.2000 CNY
2022-11-28	0.1000 CNY
2021-07-08	0.2000 CNY
2020-11-05	0.3000 CNY
2020-06-11	1.0000 CNY
2019-10-11	0.3000 CNY
2019-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.